Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.130 8.410 8.030 8.260 984,689 +0.14(+1.72%)
Feb 28, 2012 8.100 8.450 8.060 8.120 2,120,961 +0.18(+2.27%)
Feb 27, 2012 7.640 7.980 7.580 7.940 753,771 +0.25(+3.25%)
Feb 24, 2012 7.960 8.000 7.650 7.690 393,307 -0.27(-3.39%)
Feb 23, 2012 7.650 8.000 7.650 7.960 843,465 +0.31(+4.05%)
Feb 22, 2012 7.910 7.920 7.650 7.650 642,822 -0.26(-3.29%)
Feb 21, 2012 8.000 8.100 7.880 7.910 425,009 -0.07(-0.88%)
Feb 17, 2012 7.980 8.050 7.870 7.980 529,988 +0.04(+0.50%)
Feb 16, 2012 7.870 7.950 7.800 7.940 547,108 +0.06(+0.76%)
Feb 15, 2012 7.730 7.950 7.640 7.880 729,827 +0.16(+2.07%)
Feb 14, 2012 7.810 7.810 7.540 7.720 335,348 -0.10(-1.28%)
Feb 13, 2012 7.840 7.980 7.751 7.820 426,571 +0.04(+0.51%)
Feb 10, 2012 7.730 7.840 7.620 7.780 327,308 -0.05(-0.64%)
Feb 09, 2012 7.920 7.960 7.790 7.830 366,631 -0.08(-1.01%)
Feb 08, 2012 8.000 8.040 7.690 7.910 613,577 -0.05(-0.63%)
Feb 07, 2012 7.810 8.400 7.710 7.960 2,310,664 +0.15(+1.92%)
Feb 06, 2012 7.520 7.840 7.440 7.810 875,996 +0.28(+3.72%)
Feb 03, 2012 7.560 7.580 7.430 7.530 871,036 +0.11(+1.48%)
Feb 02, 2012 7.170 7.440 7.010 7.420 982,733 +0.29(+4.07%)
Feb 01, 2012 6.890 7.140 6.880 7.130 1,172,203 +0.28(+4.09%)
Jan 31, 2012 6.870 6.900 6.700 6.850 254,377 +0.04(+0.59%)
Jan 30, 2012 6.850 6.909 6.790 6.810 326,507 -0.09(-1.30%)
Jan 27, 2012 6.740 6.910 6.720 6.900 300,560 +0.10(+1.47%)
Jan 26, 2012 6.850 6.860 6.780 6.800 209,303 -0.04(-0.58%)
Jan 25, 2012 6.730 6.855 6.680 6.840 411,915 +0.12(+1.79%)
Jan 24, 2012 6.760 6.790 6.690 6.720 360,953 -0.08(-1.18%)
Jan 23, 2012 6.830 6.920 6.730 6.800 279,427 -0.04(-0.58%)
Jan 20, 2012 6.770 6.880 6.660 6.840 460,407 +0.05(+0.74%)
Jan 19, 2012 6.830 6.850 6.780 6.790 261,761 -0.01(-0.15%)
Jan 18, 2012 6.700 6.810 6.650 6.800 336,531 +0.08(+1.19%)
Jan 17, 2012 6.790 6.860 6.720 6.720 551,544 +0.01(+0.15%)
Jan 13, 2012 6.660 6.750 6.650 6.710 239,276 -0.02(-0.30%)
Jan 12, 2012 6.750 6.760 6.656 6.730 420,189 -0.02(-0.30%)
Jan 11, 2012 6.630 6.760 6.620 6.750 560,635 +0.06(+0.90%)
Jan 10, 2012 6.650 6.730 6.620 6.690 394,306 +0.10(+1.52%)
Jan 09, 2012 6.590 6.670 6.500 6.590 551,462 +0.04(+0.61%)
Jan 06, 2012 6.680 6.710 6.550 6.550 549,672 -0.14(-2.09%)
Jan 05, 2012 6.730 6.760 6.600 6.690 862,286 -0.16(-2.34%)
Jan 04, 2012 6.950 7.030 6.770 6.850 619,259 +0.12(+1.78%)
Dec 30, 2011 6.710 6.800 6.710 6.730 503,935 +0.02(+0.30%)
Dec 29, 2011 6.780 6.900 6.700 6.710 553,873 -0.03(-0.45%)
Dec 28, 2011 6.900 6.900 6.720 6.740 623,745 -0.16(-2.32%)
Dec 27, 2011 6.730 6.940 6.730 6.900 324,288 +0.14(+2.07%)
Dec 23, 2011 6.750 6.800 6.700 6.760 372,402 +0.13(+1.96%)
Dec 21, 2011 6.670 6.799 6.570 6.630 590,108 -0.03(-0.45%)
Dec 20, 2011 6.660 6.750 6.620 6.660 476,487 +0.17(+2.62%)
Dec 19, 2011 6.800 6.950 6.490 6.490 458,361 -0.22(-3.28%)
Dec 16, 2011 6.790 6.930 6.670 6.710 1,158,484 -0.01(-0.15%)
Dec 15, 2011 6.840 6.840 6.680 6.720 399,736 -0.01(-0.15%)
Dec 14, 2011 6.840 6.920 6.700 6.730 366,606 -0.19(-2.75%)
Dec 13, 2011 7.150 7.230 6.910 6.920 286,573 -0.19(-2.67%)
Dec 12, 2011 7.060 7.130 6.995 7.110 250,982 -0.06(-0.84%)
Dec 09, 2011 7.150 7.290 7.140 7.170 322,629 +0.04(+0.56%)
Dec 08, 2011 7.270 7.330 7.040 7.130 335,037 -0.23(-3.13%)
Dec 07, 2011 7.230 7.370 7.140 7.360 363,102 +0.07(+0.96%)
Dec 06, 2011 7.450 7.480 7.265 7.290 356,579 -0.16(-2.15%)
Dec 05, 2011 7.460 7.510 7.380 7.450 313,366 +0.11(+1.50%)
Dec 02, 2011 7.380 7.390 7.290 7.340 274,464 +0.08(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback